Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

V S E Cp (NQ: VSEC )

77.95 -0.12 (-0.15%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 7.622 7.622 7.593 7.620 21,752 -0.01(-0.12%)
Oct 28, 2005 7.639 7.639 7.503 7.628 32,628 +0.27(+3.63%)
Oct 27, 2005 7.723 7.723 7.361 7.361 18,126 -0.31(-4.06%)
Oct 26, 2005 7.556 7.673 7.556 7.673 34,441 +0.10(+1.34%)
Oct 25, 2005 7.267 7.571 7.267 7.571 7,250 +0.00(+0.06%)
Oct 24, 2005 7.564 7.569 7.372 7.567 45,317 +0.07(+0.88%)
Oct 21, 2005 7.553 7.582 7.450 7.500 48,942 -0.07(-0.90%)
Oct 20, 2005 7.567 7.569 7.567 7.569 7,250 +0.12(+1.66%)
Oct 19, 2005 7.372 7.445 7.372 7.445 10,876 -0.03(-0.44%)
Oct 18, 2005 7.531 7.626 7.478 7.478 38,066 -0.05(-0.65%)
Oct 17, 2005 7.291 7.620 7.052 7.527 41,692 +0.19(+2.52%)
Oct 14, 2005 7.211 7.353 7.209 7.342 12,688 +0.14(+1.99%)
Oct 13, 2005 7.286 7.286 7.194 7.198 18,126 -0.18(-2.39%)
Oct 12, 2005 7.547 7.547 7.326 7.375 14,501 -0.22(-2.85%)
Oct 11, 2005 7.697 7.721 7.520 7.591 58,006 -0.08(-1.01%)
Oct 10, 2005 7.633 7.708 7.611 7.668 36,253 -0.06(-0.83%)
Oct 07, 2005 7.593 7.732 7.154 7.732 88,822 +0.30(+4.07%)
Oct 06, 2005 7.865 7.865 7.311 7.430 58,006 -0.24(-3.16%)
Oct 05, 2005 7.825 7.825 7.673 7.673 32,628 -0.25(-3.17%)
Oct 04, 2005 7.889 8.010 7.765 7.924 34,441 +0.09(+1.13%)
Oct 03, 2005 8.072 8.072 7.776 7.836 41,692 +0.11(+1.46%)
Sep 30, 2005 7.812 7.849 7.690 7.723 61,631 -0.06(-0.71%)
Sep 29, 2005 7.790 7.790 7.778 7.778 10,876 +0.06(+0.71%)
Sep 28, 2005 7.723 7.723 7.686 7.723 179,456 -0.01(-0.14%)
Sep 27, 2005 7.726 7.765 7.673 7.734 45,317 -0.07(-0.85%)
Sep 26, 2005 8.021 8.021 7.723 7.801 222,961 +0.00(+0.03%)
Sep 23, 2005 7.251 7.900 7.244 7.798 396,980 +0.71(+10.06%)
Sep 22, 2005 7.094 7.094 7.086 7.086 3,625 -0.12(-1.65%)
Sep 21, 2005 7.236 7.242 7.205 7.205 14,501 -0.10(-1.36%)
Sep 20, 2005 7.264 7.304 7.260 7.304 14,501 -0.06(-0.78%)
Sep 19, 2005 7.295 7.465 6.960 7.361 143,203 +0.08(+1.06%)
Sep 16, 2005 6.951 7.392 6.951 7.284 735,954 +0.33(+4.69%)
Sep 15, 2005 7.061 7.083 6.958 6.958 74,320 -0.13(-1.78%)
Sep 14, 2005 7.205 7.205 7.066 7.083 23,565 -0.06(-0.80%)
Sep 13, 2005 6.966 7.225 6.966 7.141 30,815 +0.08(+1.13%)
Sep 12, 2005 7.295 7.295 7.061 7.061 67,069 -0.15(-2.11%)
Sep 09, 2005 7.282 7.282 7.061 7.214 77,945 -0.04(-0.52%)
Sep 08, 2005 7.264 7.264 7.119 7.251 29,003 -0.02(-0.33%)
Sep 07, 2005 7.187 7.278 6.997 7.275 65,257 +0.27(+3.84%)
Sep 06, 2005 7.214 7.227 6.880 7.006 335,348 -0.29(-3.96%)
Sep 02, 2005 7.200 7.403 7.066 7.295 141,390 -0.06(-0.78%)
Sep 01, 2005 7.481 7.487 7.187 7.353 110,574 -0.17(-2.32%)
Aug 31, 2005 7.547 7.589 7.476 7.527 56,193 +0.02(+0.32%)
Aug 30, 2005 7.613 7.613 7.503 7.503 30,815 -0.14(-1.79%)
Aug 29, 2005 7.639 7.714 7.639 7.639 23,565 -0.03(-0.40%)
Aug 26, 2005 7.650 7.670 7.650 7.670 23,565 -0.03(-0.40%)
Aug 25, 2005 7.748 7.772 7.631 7.701 41,692 -0.15(-1.97%)
Aug 24, 2005 7.935 7.935 7.774 7.856 23,565 -0.09(-1.19%)
Aug 23, 2005 7.951 7.951 7.951 7.951 7,250 +0.19(+2.50%)
Aug 22, 2005 7.728 7.761 7.525 7.756 101,510 +0.11(+1.50%)
Aug 19, 2005 7.726 7.847 7.503 7.642 268,279 -0.14(-1.84%)
Aug 18, 2005 7.812 7.812 7.785 7.785 3,625 +0.01(+0.11%)
Aug 17, 2005 7.895 7.951 7.774 7.776 161,329 -0.30(-3.72%)
Aug 16, 2005 7.973 8.083 7.973 8.076 163,142 +0.09(+1.08%)
Aug 15, 2005 7.794 8.017 7.794 7.990 63,444 +0.20(+2.52%)
Aug 12, 2005 7.778 7.794 7.776 7.794 56,193 -0.04(-0.51%)
Aug 11, 2005 7.774 7.964 7.774 7.834 270,091 -0.02(-0.28%)
Aug 10, 2005 7.977 7.977 7.778 7.856 193,958 -0.21(-2.63%)
Aug 09, 2005 8.057 8.090 7.999 8.068 101,510 -0.06(-0.79%)
Aug 08, 2005 8.041 8.184 7.792 8.132 61,631 -0.06(-0.78%)
Aug 05, 2005 7.845 8.319 7.845 8.196 152,266 +0.22(+2.74%)
Aug 04, 2005 7.955 8.162 7.862 7.977 297,282 -0.14(-1.71%)
Aug 03, 2005 8.169 8.288 7.957 8.116 125,076 -0.01(-0.16%)
Aug 02, 2005 8.299 8.343 8.079 8.129 270,091 -0.21(-2.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.